Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Investment (NQ: GAIN )

14.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2006 3.920 3.928 3.835 3.910 290,813 +0.02(+0.60%)
Mar 30, 2006 3.900 3.938 3.861 3.887 164,448 -0.02(-0.53%)
Mar 29, 2006 3.884 3.918 3.876 3.907 287,186 +0.02(+0.40%)
Mar 28, 2006 3.915 3.949 3.884 3.892 197,495 -0.04(-0.99%)
Mar 27, 2006 3.944 3.949 3.894 3.931 152,414 +0.01(+0.20%)
Mar 24, 2006 3.897 3.962 3.874 3.923 116,122 +0.01(+0.33%)
Mar 23, 2006 3.920 3.977 3.884 3.910 128,604 -0.03(-0.66%)
Mar 22, 2006 3.954 3.964 3.881 3.936 140,190 +0.05(+1.20%)
Mar 21, 2006 3.959 3.962 3.887 3.889 205,675 -0.06(-1.51%)
Mar 20, 2006 3.938 3.959 3.910 3.949 131,458 +0.04(+0.93%)
Mar 17, 2006 3.949 3.962 3.905 3.912 569,182 -0.01(-0.13%)
Mar 16, 2006 3.928 3.949 3.884 3.918 127,836 +0.03(+0.67%)
Mar 15, 2006 3.975 3.977 3.884 3.892 286,777 -0.06(-1.44%)
Mar 14, 2006 3.923 3.975 3.874 3.949 219,562 +0.03(+0.86%)
Mar 13, 2006 3.907 3.936 3.861 3.915 182,074 +0.02(+0.46%)
Mar 10, 2006 3.874 3.905 3.866 3.897 96,762 +0.02(+0.60%)
Mar 09, 2006 3.907 3.933 3.868 3.874 372,753 -0.03(-0.66%)
Mar 08, 2006 3.910 3.920 3.871 3.900 177,297 +0.02(+0.47%)
Mar 07, 2006 3.892 3.923 3.871 3.881 229,449 -0.03(-0.86%)
Mar 06, 2006 3.923 3.923 3.892 3.915 181,189 +0.01(+0.13%)
Mar 03, 2006 3.920 3.923 3.889 3.910 575,180 -0.00(-0.07%)
Mar 02, 2006 3.923 3.923 3.897 3.912 276,230 -0.01(-0.20%)
Mar 01, 2006 3.889 3.923 3.889 3.920 160,323 +0.02(+0.46%)
Feb 28, 2006 3.923 3.923 3.887 3.902 226,947 -0.02(-0.53%)
Feb 27, 2006 3.920 3.925 3.892 3.923 305,959 +0.01(+0.20%)
Feb 24, 2006 3.902 3.923 3.853 3.915 294,091 +0.04(+1.00%)
Feb 23, 2006 3.892 3.923 3.853 3.876 244,356 -0.03(-0.80%)
Feb 22, 2006 3.871 3.920 3.866 3.907 324,319 +0.03(+0.67%)
Feb 21, 2006 3.920 3.923 3.796 3.881 129,856 -0.01(-0.20%)
Feb 17, 2006 3.936 3.949 3.871 3.889 271,167 -0.01(-0.27%)
Feb 16, 2006 3.910 3.988 3.887 3.900 279,223 -0.03(-0.86%)
Feb 15, 2006 3.900 3.949 3.845 3.933 186,704 +0.08(+1.95%)
Feb 14, 2006 3.910 3.918 3.845 3.858 172,002 -0.04(-0.93%)
Feb 13, 2006 3.905 3.905 3.844 3.894 182,827 +0.04(+0.94%)
Feb 10, 2006 3.837 3.884 3.819 3.858 275,820 +0.01(+0.20%)
Feb 09, 2006 3.910 3.918 3.809 3.850 169,067 -0.03(-0.87%)
Feb 08, 2006 3.884 3.923 3.832 3.884 196,495 +0.03(+0.67%)
Feb 07, 2006 3.861 3.920 3.853 3.858 164,050 -0.01(-0.33%)
Feb 06, 2006 3.866 3.936 3.830 3.871 189,300 -0.01(-0.27%)
Feb 03, 2006 3.884 3.910 3.832 3.881 170,090 +0.01(+0.20%)
Feb 02, 2006 3.822 3.936 3.806 3.874 225,738 +0.04(+0.94%)
Feb 01, 2006 3.814 3.868 3.770 3.837 178,919 +0.05(+1.40%)
Jan 31, 2006 3.845 3.845 3.749 3.784 251,632 -0.03(-0.78%)
Jan 30, 2006 3.858 3.858 3.786 3.814 236,853 -0.02(-0.61%)
Jan 27, 2006 3.915 3.915 3.817 3.837 187,736 -0.06(-1.46%)
Jan 26, 2006 3.868 3.894 3.788 3.894 219,956 +0.08(+1.97%)
Jan 25, 2006 3.817 3.819 3.736 3.819 211,862 +0.02(+0.48%)
Jan 24, 2006 3.762 3.819 3.734 3.801 203,728 -0.00(-0.07%)
Jan 23, 2006 3.793 3.819 3.762 3.804 147,945 +0.06(+1.66%)
Jan 20, 2006 3.814 3.814 3.729 3.742 185,322 -0.04(-1.16%)
Jan 19, 2006 3.806 3.806 3.721 3.786 123,568 +0.05(+1.25%)
Jan 18, 2006 3.742 3.819 3.716 3.739 167,622 -0.03(-0.89%)
Jan 17, 2006 3.729 3.819 3.729 3.773 90,100 -0.02(-0.48%)
Jan 13, 2006 3.780 3.843 3.711 3.791 307,296 +0.01(+0.21%)
Jan 12, 2006 3.806 3.819 3.765 3.783 197,734 -0.00(-0.07%)
Jan 11, 2006 3.698 3.814 3.633 3.786 309,783 +0.14(+3.84%)
Jan 10, 2006 3.661 3.716 3.589 3.646 450,785 +0.04(+1.15%)
Jan 09, 2006 3.612 3.625 3.560 3.604 216,361 +0.02(+0.58%)
Jan 06, 2006 3.661 3.690 3.560 3.584 227,410 -0.01(-0.14%)
Jan 05, 2006 3.617 3.690 3.576 3.589 233,095 -0.04(-1.07%)
Jan 04, 2006 3.635 3.672 3.573 3.628 238,374 +0.02(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.